日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
成交额 |
涨跌额 |
涨跌幅 |
2021-01-25 |
11.72 |
12.74 |
11.65 |
12.74 |
1052285手 |
131978万 |
1.16 |
10.02% |
2021-01-22 |
11.31 |
11.77 |
11.14 |
11.58 |
787414手 |
90761万 |
0.24 |
2.12% |
2021-01-21 |
11.12 |
11.47 |
10.97 |
11.34 |
495363手 |
55837万 |
0.19 |
1.70% |
2021-01-20 |
11.18 |
11.35 |
11.06 |
11.15 |
356632手 |
39849万 |
0.09 |
0.81% |
2021-01-19 |
11.55 |
11.65 |
11.05 |
11.06 |
549868手 |
61880万 |
-0.40 |
-3.49% |
2021-01-18 |
11.19 |
11.81 |
11.18 |
11.46 |
695529手 |
80317万 |
0.41 |
3.71% |
2021-01-15 |
11.40 |
11.74 |
11.01 |
11.05 |
816226手 |
92134万 |
-0.52 |
-4.49% |
2021-01-14 |
11.60 |
12.06 |
11.48 |
11.57 |
1313654手 |
154173万 |
0.22 |
1.94% |
2021-01-13 |
10.36 |
11.35 |
10.28 |
11.35 |
1146719手 |
127819万 |
1.03 |
9.98% |
2021-01-12 |
10.22 |
10.40 |
10.16 |
10.32 |
298378手 |
30709万 |
0.02 |
0.19% |
2021-01-11 |
10.70 |
10.70 |
10.18 |
10.30 |
457371手 |
47759万 |
-0.53 |
-4.89% |
2021-01-08 |
10.73 |
11.10 |
10.51 |
10.83 |
613198手 |
66331万 |
0.13 |
1.22% |
2021-01-07 |
10.63 |
10.80 |
10.43 |
10.70 |
410024手 |
43529万 |
0.05 |
0.47% |
2021-01-06 |
10.73 |
10.75 |
10.50 |
10.65 |
299858手 |
31773万 |
-0.09 |
-0.84% |
2021-01-05 |
10.73 |
10.84 |
10.61 |
10.74 |
642313手 |
68984万 |
-0.04 |
-0.37% |
2021-01-04 |
9.98 |
10.97 |
9.97 |
10.78 |
989552手 |
106660万 |
0.81 |
8.12% |
2020-12-31 |
10.00 |
10.10 |
9.87 |
9.97 |
265220手 |
26429万 |
0.03 |
0.30% |
2020-12-30 |
9.95 |
10.08 |
9.86 |
9.94 |
196135手 |
19560万 |
-0.03 |
-0.30% |
2020-12-29 |
10.40 |
10.42 |
9.97 |
9.97 |
267857手 |
27017万 |
-0.47 |
-4.50% |
2020-12-28 |
10.59 |
10.63 |
10.33 |
10.44 |
203919手 |
21302万 |
-0.12 |
-1.14% |
2020-12-25 |
10.41 |
10.65 |
10.32 |
10.56 |
246891手 |
25988万 |
0.12 |
1.15% |
2020-12-24 |
10.50 |
10.58 |
10.34 |
10.44 |
155239手 |
16214万 |
-0.09 |
-0.85% |
2020-12-23 |
10.26 |
10.63 |
10.22 |
10.53 |
282285手 |
29571万 |
0.33 |
3.23% |
2020-12-22 |
10.35 |
10.58 |
10.17 |
10.20 |
267388手 |
27747万 |
-0.17 |
-1.64% |
2020-12-21 |
10.10 |
10.39 |
10.05 |
10.37 |
221805手 |
22811万 |
0.34 |
3.39% |
2020-12-18 |
10.00 |
10.15 |
10.00 |
10.03 |
134068手 |
13511万 |
0.02 |
0.20% |
2020-12-17 |
9.95 |
10.04 |
9.69 |
10.01 |
161417手 |
15897万 |
0.06 |
0.60% |
2020-12-16 |
9.97 |
10.10 |
9.91 |
9.95 |
90129手 |
9026万 |
-0.03 |
-0.30% |
2020-12-15 |
10.01 |
10.03 |
9.89 |
9.98 |
85302手 |
8491万 |
-0.03 |
-0.30% |
2020-12-14 |
9.90 |
10.05 |
9.88 |
10.01 |
112614手 |
11239万 |
0.11 |
1.11% |
2020-12-11 |
10.16 |
10.26 |
9.80 |
9.90 |
287604手 |
28580万 |
-0.29 |
-2.85% |
2020-12-10 |
10.25 |
10.32 |
10.16 |
10.19 |
146657手 |
15007万 |
-0.06 |
-0.58% |
2020-12-09 |
10.67 |
10.70 |
10.25 |
10.25 |
317202手 |
32962万 |
-0.44 |
-4.12% |
2020-12-08 |
10.61 |
10.81 |
10.58 |
10.69 |
184623手 |
19780万 |
0.12 |
1.14% |
2020-12-07 |
10.58 |
10.72 |
10.50 |
10.57 |
164005手 |
17410万 |
-0.01 |
-0.10% |
2020-12-04 |
10.63 |
10.73 |
10.50 |
10.58 |
155425手 |
16462万 |
-0.08 |
-0.75% |
2020-12-03 |
10.92 |
10.93 |
10.65 |
10.66 |
207972手 |
22348万 |
0.04 |
0.38% |
2020-11-30 |
11.02 |
11.13 |
10.62 |
10.62 |
341477手 |
37236万 |
-0.27 |
-2.48% |
2020-11-27 |
10.86 |
10.95 |
10.67 |
10.89 |
209820手 |
22677万 |
0.03 |
0.28% |
2020-11-26 |
10.95 |
11.06 |
10.75 |
10.86 |
274938手 |
29907万 |
-0.06 |
-0.55% |
2020-11-25 |
10.73 |
11.29 |
10.70 |
10.92 |
547635手 |
60199万 |
0.28 |
2.63% |
2020-11-24 |
10.58 |
10.73 |
10.52 |
10.64 |
235555手 |
25023万 |
0.09 |
0.85% |
2020-11-23 |
10.34 |
10.58 |
10.30 |
10.55 |
236428手 |
24766万 |
0.23 |
2.23% |
2020-11-20 |
10.37 |
10.40 |
10.17 |
10.32 |
158994手 |
16367万 |
-0.05 |
-0.48% |
2020-11-19 |
10.40 |
10.44 |
10.32 |
10.37 |
114592手 |
11875万 |
-0.06 |
-0.57% |
2020-11-18 |
10.26 |
10.50 |
10.26 |
10.43 |
167519手 |
17408万 |
0.12 |
1.16% |
2020-11-17 |
10.35 |
10.36 |
10.20 |
10.31 |
130272手 |
13386万 |
-0.08 |
-0.77% |
2020-11-16 |
10.25 |
10.41 |
10.10 |
10.39 |
176872手 |
18204万 |
0.15 |
1.47% |
2020-11-13 |
10.36 |
10.39 |
10.18 |
10.24 |
159056手 |
16318万 |
-0.12 |
-1.16% |
2020-11-12 |
10.56 |
10.59 |
10.35 |
10.36 |
164358手 |
17145万 |
-0.17 |
-1.61% |
2020-11-11 |
10.59 |
10.76 |
10.47 |
10.53 |
197223手 |
20934万 |
-0.08 |
-0.75% |
2020-11-10 |
10.88 |
10.90 |
10.54 |
10.61 |
248026手 |
26534万 |
-0.27 |
-2.48% |
2020-11-09 |
10.58 |
10.88 |
10.56 |
10.88 |
304666手 |
32815万 |
0.40 |
3.82% |
2020-11-06 |
10.69 |
10.78 |
10.38 |
10.48 |
205144手 |
21570万 |
-0.18 |
-1.69% |
2020-11-05 |
10.42 |
10.71 |
10.32 |
10.66 |
289037手 |
30413万 |
0.34 |
3.29% |
2020-11-04 |
10.64 |
10.64 |
10.24 |
10.32 |
291351手 |
30257万 |
-0.33 |
-3.10% |
2020-11-03 |
10.59 |
10.80 |
10.54 |
10.65 |
249079手 |
26537万 |
0.16 |
1.52% |
2020-11-02 |
10.53 |
10.62 |
10.31 |
10.49 |
263008手 |
27554万 |
-0.11 |
-1.04% |
2020-10-30 |
11.16 |
11.22 |
10.40 |
10.60 |
610166手 |
65237万 |
-0.65 |
-5.78% |
2020-10-29 |
10.81 |
11.33 |
10.77 |
11.25 |
367811手 |
40830万 |
0.27 |
2.46% |
2020-10-28 |
10.77 |
11.02 |
10.57 |
10.98 |
244244手 |
26474万 |
0.17 |
1.57% |
2020-10-27 |
10.81 |
10.86 |
10.61 |
10.81 |
170027手 |
18263万 |
-0.09 |
-0.83% |
2020-10-26 |
10.71 |
10.93 |
10.65 |
10.90 |
169783手 |
18360万 |
0.15 |
1.40% |
2020-10-23 |
11.00 |
11.10 |
10.71 |
10.75 |
221465手 |
24062万 |
-0.21 |
-1.92% |
2020-10-22 |
10.91 |
11.05 |
10.81 |
10.96 |
186551手 |
20423万 |
-0.02 |
-0.18% |
2020-10-21 |
11.32 |
11.33 |
10.84 |
10.98 |
312896手 |
34460万 |
-0.34 |
-3.00% |
2020-10-20 |
11.20 |
11.32 |
11.08 |
11.32 |
243628手 |
27323万 |
0.16 |
1.43% |
2020-10-19 |
11.52 |
11.82 |
11.11 |
11.16 |
441291手 |
50375万 |
-0.27 |
-2.36% |
2020-10-16 |
11.48 |
11.62 |
11.31 |
11.43 |
293362手 |
33595万 |
-0.02 |
-0.17% |
2020-10-15 |
11.93 |
12.05 |
11.43 |
11.45 |
445896手 |
51887万 |
-0.29 |
-2.47% |
2020-10-14 |
11.66 |
11.96 |
11.57 |
11.74 |
477223手 |
56214万 |
0.09 |
0.77% |
2020-10-13 |
11.61 |
11.77 |
11.54 |
11.65 |
393148手 |
45800万 |
0.01 |
0.09% |
2020-10-12 |
11.40 |
11.77 |
11.20 |
11.64 |
746590手 |
86190万 |
0.46 |
4.11% |
2020-10-09 |
10.70 |
11.18 |
10.65 |
11.18 |
426137手 |
47053万 |
1.02 |
10.04% |
2020-09-30 |
10.86 |
10.89 |
10.00 |
10.16 |
527397手 |
54988万 |
-0.77 |
-7.04% |
2020-09-29 |
10.71 |
10.97 |
10.66 |
10.93 |
263606手 |
28670万 |
0.31 |
2.92% |
2020-09-28 |
10.76 |
10.80 |
10.54 |
10.62 |
209718手 |
22327万 |
-0.02 |
-0.19% |
2020-09-25 |
10.80 |
10.91 |
10.56 |
10.64 |
294866手 |
31609万 |
-0.16 |
-1.48% |
2020-09-24 |
10.96 |
11.07 |
10.77 |
10.80 |
325251手 |
35450万 |
-0.18 |
-1.64% |
2020-09-23 |
11.03 |
11.33 |
10.94 |
10.98 |
403627手 |
44787万 |
0.06 |
0.55% |
2020-09-22 |
10.88 |
11.22 |
10.80 |
10.92 |
383656手 |
42221万 |
-0.10 |
-0.91% |
2020-09-21 |
11.13 |
11.55 |
10.96 |
11.02 |
487227手 |
54498万 |
-0.08 |
-0.72% |
2020-09-18 |
11.17 |
11.34 |
10.85 |
11.10 |
553396手 |
61116万 |
0.05 |
0.45% |
2020-09-17 |
11.11 |
11.30 |
10.99 |
11.05 |
646752手 |
71931万 |
-0.06 |
-0.54% |
2020-09-16 |
10.40 |
11.35 |
10.34 |
11.11 |
958106手 |
104325万 |
0.76 |
7.34% |
2020-09-15 |
10.35 |
10.41 |
10.18 |
10.35 |
210465手 |
21662万 |
0.00 |
0.00% |
2020-09-14 |
10.04 |
10.39 |
10.00 |
10.35 |
348770手 |
35765万 |
0.41 |
4.12% |
2020-09-11 |
9.86 |
10.03 |
9.74 |
9.94 |
218663手 |
21635万 |
0.05 |
0.51% |
2020-09-10 |
10.25 |
10.34 |
9.85 |
9.89 |
262901手 |
26526万 |
-0.23 |
-2.27% |
2020-09-09 |
10.35 |
10.50 |
10.12 |
10.12 |
316828手 |
32555万 |
-0.30 |
-2.88% |
2020-09-08 |
10.32 |
10.54 |
10.32 |
10.42 |
256766手 |
26747万 |
0.08 |
0.77% |
2020-09-07 |
10.42 |
10.62 |
10.30 |
10.34 |
388281手 |
40628万 |
0.03 |
0.29% |
2020-09-04 |
10.02 |
10.34 |
9.90 |
10.31 |
245574手 |
24980万 |
0.08 |
0.78% |
2020-09-03 |
10.46 |
10.63 |
10.13 |
10.23 |
358180手 |
37281万 |
-0.02 |
-0.20% |
2020-09-02 |
10.30 |
10.43 |
10.09 |
10.25 |
211442手 |
21601万 |
-0.05 |
-0.48% |
2020-09-01 |
10.01 |
10.33 |
10.00 |
10.30 |
287179手 |
29359万 |
0.29 |
2.90% |
2020-08-31 |
10.16 |
10.33 |
10.01 |
10.01 |
225025手 |
22885万 |
-0.10 |
-0.99% |
2020-08-28 |
9.89 |
10.12 |
9.84 |
10.11 |
228810手 |
22879万 |
0.27 |
2.74% |
N 2020-08-27 |
9.73 |
9.86 |
9.64 |
9.84 |
101390手 |
9898万 |
0.16 |
1.65% |
2020-08-26 |
9.78 |
9.95 |
9.63 |
9.68 |
164550手 |
16044万 |
-0.10 |
-1.02% |
2020-08-25 |
9.92 |
10.00 |
9.70 |
9.78 |
204313手 |
20072万 |
-0.16 |
-1.61% |
2020-08-24 |
10.04 |
10.05 |
9.91 |
9.94 |
130909手 |
13063万 |
-0.23 |
-2.26% |
2020-08-21 |
10.18 |
10.27 |
10.08 |
10.17 |
180775手 |
18366万 |
-0.01 |
-0.10% |
2020-08-20 |
10.32 |
10.57 |
10.13 |
10.18 |
236980手 |
24420万 |
-0.16 |
-1.55% |
N 2020-08-19 |
10.40 |
10.80 |
10.26 |
10.34 |
347732手 |
36476万 |
-0.09 |
-0.86% |
2020-08-18 |
10.27 |
10.60 |
10.20 |
10.43 |
376317手 |
39198万 |
0.17 |
1.66% |
2020-08-17 |
10.06 |
10.33 |
9.98 |
10.26 |
260247手 |
26499万 |
0.20 |
1.99% |
2020-08-14 |
10.08 |
10.14 |
9.85 |
10.06 |
195058手 |
19484万 |
-0.09 |
-0.89% |
2020-08-13 |
9.89 |
10.27 |
9.87 |
10.15 |
278558手 |
28173万 |
0.28 |
2.84% |
2020-08-12 |
10.03 |
10.05 |
9.64 |
9.87 |
321426手 |
31626万 |
-0.20 |
-1.99% |
2020-08-11 |
10.28 |
10.52 |
10.07 |
10.07 |
376613手 |
38680万 |
-0.18 |
-1.76% |
2020-08-10 |
10.14 |
10.39 |
10.08 |
10.25 |
272154手 |
27876万 |
0.03 |
0.29% |
2020-08-07 |
10.22 |
10.28 |
10.03 |
10.22 |
249559手 |
25375万 |
-0.03 |
-0.29% |
2020-08-06 |
10.36 |
10.40 |
10.08 |
10.25 |
246150手 |
25191万 |
-0.05 |
-0.48% |
2020-08-05 |
10.36 |
10.43 |
10.16 |
10.30 |
226524手 |
23299万 |
-0.11 |
-1.06% |
2020-08-04 |
10.72 |
10.77 |
10.33 |
10.41 |
324621手 |
33967万 |
-0.24 |
-2.25% |
2020-08-03 |
10.49 |
10.83 |
10.42 |
10.65 |
527307手 |
56093万 |
0.29 |
2.80% |
2020-07-31 |
9.91 |
10.45 |
9.87 |
10.36 |
562142手 |
57412万 |
0.44 |
4.43% |
2020-07-30 |
9.80 |
9.97 |
9.69 |
9.92 |
226904手 |
22313万 |
0.16 |
1.64% |
2020-07-29 |
9.54 |
9.78 |
9.43 |
9.76 |
154792手 |
14956万 |
0.19 |
1.99% |
2020-07-28 |
9.67 |
9.78 |
9.47 |
9.57 |
168350手 |
16201万 |
-0.10 |
-1.03% |
2020-07-27 |
9.64 |
9.80 |
9.58 |
9.67 |
143335手 |
13849万 |
0.03 |
0.31% |